Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.00+0.43 (+0.41%)
At close: 4:00PM EDT
105.73 +0.73 (+0.70%)
After hours: 04:38PM EDT
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220414C000900002021-09-28 3:54PM EDT90.0014.6017.3018.500.00--334.12%
CCK220414C001000002021-10-19 12:00PM EDT100.009.4010.2010.500.00-2327.55%
CCK220414C001050002021-10-21 3:44PM EDT105.007.256.907.800.00-103727.08%
CCK220414C001100002021-09-30 1:00PM EDT110.004.585.105.400.00-101325.91%
CCK220414C001150002021-10-18 1:39PM EDT115.002.953.303.700.00-21525.49%
CCK220414C001200002021-09-14 3:09PM EDT120.003.141.952.350.00-1724.70%
CCK220414C001250002021-08-31 10:54AM EDT125.003.600.951.550.00--124.73%
CCK220414C001300002021-08-30 10:46AM EDT130.002.600.550.750.00--222.95%
CCK220414C001350002021-10-08 11:28AM EDT135.000.800.450.800.00-101426.22%
CCK220414C001400002021-09-01 3:48PM EDT140.001.050.000.750.00-1128.49%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220414P000700002021-10-18 2:25AM EDT70.000.800.600.950.00--242.60%
CCK220414P000800002021-08-27 1:33PM EDT80.001.451.752.300.00-1141.03%
CCK220414P000850002021-10-22 10:09AM EDT85.001.701.701.90-0.33-16.26%2232.22%
CCK220414P000900002021-10-18 11:10AM EDT90.002.952.452.650.00-3530.04%
CCK220414P000950002021-10-15 3:29PM EDT95.003.903.503.900.00-51028.89%
CCK220414P001000002021-09-27 10:21AM EDT100.006.505.105.600.00-1927.93%
CCK220414P001050002021-10-11 11:59AM EDT105.008.107.407.700.00-11826.75%
CCK220414P001100002021-09-29 12:45PM EDT110.0012.709.9010.400.00-1225.93%
CCK220414P001150002021-08-25 12:04PM EDT115.0011.8014.0014.700.00--229.25%
CCK220414P001200002021-09-15 10:55AM EDT120.0016.6016.8018.600.00-3329.97%
CCK220414P001350002021-08-23 2:49PM EDT135.0027.8029.0031.900.00--133.45%